Ellington Financial Inc. (EFC.PRD)
NYSE: EFC.PRD · Real-Time Price · USD · Preferred Stock
23.45
0.00 (0.00%)
At close: Jul 15, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 23.43 | 24.25 | 23.43 | 23.45 | 23.45 | 1.52% | 1,924 |
| Jul 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.04% | 163 |
| Jul 8, 2025 | 23.08 | 23.20 | 23.08 | 23.11 | 23.11 | -0.68% | 633 |
| Jul 7, 2025 | 22.65 | 23.27 | 22.65 | 23.27 | 23.27 | -0.30% | 407 |
| Jun 30, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.47% | 246 |
| Jun 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% | 128 |
| Jun 11, 2025 | 22.98 | 22.99 | 22.98 | 22.99 | 22.55 | 0.26% | 455 |
| Jun 9, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.49 | -4.05% | 133 |
| Jun 5, 2025 | 22.94 | 23.90 | 22.94 | 23.90 | 23.44 | 4.36% | 653 |
| Jun 3, 2025 | 23.25 | 23.25 | 22.08 | 22.90 | 22.46 | -1.51% | 2,371 |
| Jun 2, 2025 | 23.25 | 23.33 | 23.25 | 23.25 | 22.81 | 1.09% | 601 |
| May 19, 2025 | 24.14 | 24.14 | 23.00 | 23.00 | 22.56 | -4.52% | 1,334 |
| May 15, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.63 | 0.71% | 503 |
| May 12, 2025 | 23.78 | 23.99 | 23.78 | 23.92 | 23.47 | 6.64% | 978 |
| May 9, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.00 | -3.03% | 200 |
| May 7, 2025 | 23.13 | 23.13 | 23.06 | 23.13 | 22.69 | 3.95% | 2,341 |
| May 6, 2025 | 22.83 | 22.85 | 21.66 | 22.25 | 21.83 | -0.09% | 3,320 |
| May 5, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 21.85 | 0.04% | 226 |
| May 1, 2025 | 22.81 | 22.81 | 22.24 | 22.26 | 21.84 | -6.47% | 3,378 |
| Apr 30, 2025 | 23.98 | 23.98 | 23.80 | 23.80 | 23.35 | 0.07% | 208 |
| Apr 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.33 | 3.40% | 550 |
| Apr 24, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 22.56 | -0.42% | 346 |
| Apr 23, 2025 | 22.69 | 23.92 | 22.69 | 23.10 | 22.66 | -1.63% | 1,777 |
| Apr 14, 2025 | 21.85 | 23.56 | 21.85 | 23.48 | 23.03 | 8.96% | 2,016 |
| Apr 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.14 | 0.62% | 853 |
| Apr 9, 2025 | 21.43 | 22.43 | 21.42 | 21.42 | 21.01 | -2.69% | 1,226 |
| Apr 8, 2025 | 23.16 | 23.16 | 22.01 | 22.01 | 21.59 | -3.84% | 918 |
| Apr 7, 2025 | 23.00 | 23.00 | 22.89 | 22.89 | 22.45 | -0.09% | 651 |
| Apr 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.47 | -1.83% | 138 |
| Apr 3, 2025 | 23.03 | 23.62 | 23.03 | 23.34 | 22.89 | 1.07% | 2,515 |
| Apr 2, 2025 | 23.40 | 23.40 | 23.09 | 23.09 | 22.65 | -1.32% | 1,709 |
| Apr 1, 2025 | 23.10 | 23.50 | 23.10 | 23.40 | 22.96 | -1.47% | 1,225 |
| Mar 31, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.30 | - | 467 |
| Mar 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.30 | 2.74% | 528 |
| Mar 26, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.68 | -2.57% | 130 |
| Mar 24, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.27 | 3.11% | 319 |
| Mar 21, 2025 | 23.23 | 24.87 | 23.01 | 23.01 | 22.57 | -0.49% | 3,641 |
| Mar 20, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.68 | -0.42% | 149 |
| Mar 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.35 | -2.48% | 1,005 |
| Mar 13, 2025 | 23.87 | 24.33 | 23.80 | 23.81 | 22.92 | -1.83% | 2,771 |
| Mar 5, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.35 | 4.37% | 1,720 |
| Mar 4, 2025 | 22.83 | 24.95 | 22.83 | 23.24 | 22.37 | 2.63% | 13,118 |
| Mar 3, 2025 | 23.12 | 23.12 | 22.64 | 22.64 | 21.80 | -0.47% | 743 |
| Feb 28, 2025 | 23.00 | 23.06 | 22.75 | 22.75 | 21.90 | -1.52% | 981 |
| Feb 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.23 | 0.27% | 1,702 |
| Feb 26, 2025 | 23.13 | 23.13 | 23.04 | 23.04 | 22.17 | -1.47% | 413 |
| Feb 24, 2025 | 22.57 | 23.38 | 22.57 | 23.38 | 22.50 | 1.87% | 910 |
| Feb 21, 2025 | 22.97 | 22.97 | 22.95 | 22.95 | 22.09 | -0.49% | 372 |
| Feb 20, 2025 | 23.45 | 23.45 | 22.84 | 23.06 | 22.20 | -1.06% | 1,272 |
| Feb 19, 2025 | 23.40 | 23.45 | 22.84 | 23.31 | 22.44 | -0.81% | 2,940 |